東洋水産の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2014/05/02 | 3,260 | 3,260 | 3,195 | 3,205 | -40 | -1.2% | 433,000 |
| 2014/05/01 | 3,250 | 3,280 | 3,215 | 3,245 | -25 | -0.8% | 357,000 |
| 2014/04/30 | 3,270 | 3,295 | 3,250 | 3,270 | -10 | -0.3% | 372,000 |
| 2014/04/28 | 3,210 | 3,280 | 3,210 | 3,280 | +15 | +0.5% | 261,000 |
| 2014/04/25 | 3,175 | 3,270 | 3,175 | 3,265 | +75 | +2.4% | 479,000 |
| 2014/04/24 | 3,195 | 3,250 | 3,170 | 3,190 | +10 | +0.3% | 450,000 |
| 2014/04/23 | 3,160 | 3,195 | 3,160 | 3,180 | +25 | +0.8% | 299,000 |
| 2014/04/22 | 3,220 | 3,230 | 3,155 | 3,155 | -110 | -3.4% | 585,000 |
| 2014/04/21 | 3,260 | 3,275 | 3,240 | 3,265 | +5 | +0.2% | 255,000 |
| 2014/04/18 | 3,205 | 3,265 | 3,190 | 3,260 | +10 | +0.3% | 358,000 |
| 2014/04/17 | 3,280 | 3,285 | 3,235 | 3,250 | -30 | -0.9% | 423,000 |
| 2014/04/16 | 3,255 | 3,310 | 3,250 | 3,280 | +55 | +1.7% | 283,000 |
| 2014/04/15 | 3,250 | 3,250 | 3,195 | 3,225 | +20 | +0.6% | 333,000 |
| 2014/04/14 | 3,210 | 3,260 | 3,200 | 3,205 | -30 | -0.9% | 339,000 |
| 2014/04/11 | 3,220 | 3,265 | 3,200 | 3,235 | -25 | -0.8% | 273,000 |
| 2014/04/10 | 3,330 | 3,335 | 3,250 | 3,260 | -20 | -0.6% | 374,000 |
| 2014/04/09 | 3,245 | 3,320 | 3,230 | 3,280 | ±0 | ±0% | 504,000 |
| 2014/04/08 | 3,300 | 3,325 | 3,275 | 3,280 | -30 | -0.9% | 396,000 |
| 2014/04/07 | 3,300 | 3,345 | 3,290 | 3,310 | -25 | -0.7% | 321,000 |
| 2014/04/04 | 3,305 | 3,355 | 3,305 | 3,335 | -40 | -1.2% | 311,000 |
| 2014/04/03 | 3,365 | 3,395 | 3,350 | 3,375 | +35 | +1% | 363,000 |
| 2014/04/02 | 3,410 | 3,425 | 3,335 | 3,340 | -65 | -1.9% | 556,000 |
| 2014/04/01 | 3,470 | 3,485 | 3,375 | 3,405 | -40 | -1.2% | 656,000 |
| 2014/03/31 | 3,395 | 3,450 | 3,345 | 3,445 | +85 | +2.5% | 544,000 |
| 2014/03/28 | 3,325 | 3,360 | 3,305 | 3,360 | -20 | -0.6% | 642,000 |
| 2014/03/27 | 3,355 | 3,410 | 3,310 | 3,380 | +20 | +0.6% | 719,000 |
| 2014/03/26 | 3,320 | 3,380 | 3,320 | 3,360 | +70 | +2.1% | 732,000 |
| 2014/03/25 | 3,285 | 3,355 | 3,265 | 3,290 | +25 | +0.8% | 692,000 |
| 2014/03/24 | 3,200 | 3,290 | 3,200 | 3,265 | +100 | +3.2% | 600,000 |
| 2014/03/20 | 3,215 | 3,240 | 3,160 | 3,165 | -50 | -1.6% | 466,000 |
| 2014/03/19 | 3,245 | 3,270 | 3,205 | 3,215 | -25 | -0.8% | 495,000 |
| 2014/03/18 | 3,165 | 3,255 | 3,150 | 3,240 | +75 | +2.4% | 704,000 |
| 2014/03/17 | 3,100 | 3,195 | 3,050 | 3,165 | -15 | -0.5% | 762,000 |
| 2014/03/14 | 3,230 | 3,250 | 3,180 | 3,180 | -90 | -2.8% | 465,000 |
| 2014/03/13 | 3,300 | 3,315 | 3,270 | 3,270 | -30 | -0.9% | 238,000 |
| 2014/03/12 | 3,335 | 3,335 | 3,290 | 3,300 | -65 | -1.9% | 552,000 |
| 2014/03/11 | 3,365 | 3,390 | 3,350 | 3,365 | -15 | -0.4% | 353,000 |
| 2014/03/10 | 3,315 | 3,425 | 3,310 | 3,380 | +20 | +0.6% | 587,000 |
| 2014/03/07 | 3,325 | 3,360 | 3,310 | 3,360 | +60 | +1.8% | 303,000 |
| 2014/03/06 | 3,330 | 3,330 | 3,285 | 3,300 | -25 | -0.8% | 526,000 |
| 2014/03/05 | 3,415 | 3,425 | 3,310 | 3,325 | -30 | -0.9% | 445,000 |
| 2014/03/04 | 3,340 | 3,380 | 3,340 | 3,355 | +15 | +0.4% | 295,000 |
| 2014/03/03 | 3,350 | 3,365 | 3,305 | 3,340 | -80 | -2.3% | 341,000 |
| 2014/02/28 | 3,395 | 3,435 | 3,370 | 3,420 | +15 | +0.4% | 533,000 |
| 2014/02/27 | 3,395 | 3,430 | 3,360 | 3,405 | -15 | -0.4% | 518,000 |
| 2014/02/26 | 3,435 | 3,440 | 3,385 | 3,420 | -45 | -1.3% | 419,000 |
| 2014/02/25 | 3,450 | 3,475 | 3,430 | 3,465 | +30 | +0.9% | 620,000 |
| 2014/02/24 | 3,350 | 3,435 | 3,350 | 3,435 | +75 | +2.2% | 508,000 |
| 2014/02/21 | 3,345 | 3,380 | 3,325 | 3,360 | +55 | +1.7% | 476,000 |
| 2014/02/20 | 3,335 | 3,360 | 3,285 | 3,305 | -25 | -0.8% | 486,000 |
2751～
2800
件表示中 / 3754件
類似銘柄と比較する
現在ご覧いただいている「東洋水産」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 東洋水産 | 939,400円 | +7.4% | +0.1% | 2.13% | 15.10倍 | 1.94倍 |
|
戦後水産事業から出発。即席麺は国内２位。米国、メキシコでは圧倒的首位。チルド製品も展開 |
| サントリーＢＦ | 459,000円 | +5.9% | -0.3% | 2.61% | 15.76倍 | 1.17倍 |
|
サントリーＨＤの中核子会社。国内飲料２位。欧州、東南ア、オセアニア中心に海外展開積極的 |
| キッコーマン | 134,600円 | +5.0% | -2.3% | 1.86% | 21.23倍 | 2.49倍 |
|
しょうゆ最大手でシェア約３割。北米が利益柱に成長。デルモンテ加工食品のアジア商標権所有 |
| 明治ＨＤ | 309,000円 | +3.6% | +6.7% | 3.40% | 15.50倍 | 1.12倍 |
|
明治製菓と明治乳業が０９年統合。１１年に国内首位の乳業、菓子と医薬品に再再編。海外拡大中 |
| 日清食ＨＤ | 285,800円 | +4.3% | +1.0% | 2.45% | 15.25倍 | 1.75倍 |
|
即席ラーメン先駆。カップ麺は国内シェア５割超。海外も米国軸に展開。日清ヨークや湖池屋も |
市場注目の銘柄
チャート関連のコラム
